Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.283 | 5.276 | 5.207 | 5.275 | 911,927 | -0.01(-0.16%) |
Sep 29, 2005 | 5.220 | 5.283 | 5.180 | 5.283 | 593,506 | +0.06(+1.16%) |
Sep 28, 2005 | 5.229 | 5.265 | 5.175 | 5.223 | 710,323 | -0.01(-0.12%) |
Sep 27, 2005 | 5.298 | 5.306 | 5.192 | 5.229 | 1,901,105 | -0.04(-0.83%) |
Sep 26, 2005 | 5.348 | 5.372 | 5.244 | 5.272 | 1,146,975 | -0.06(-1.21%) |
Sep 23, 2005 | 5.337 | 5.389 | 5.286 | 5.337 | 2,098,940 | +0.04(+0.74%) |
Sep 22, 2005 | 5.247 | 5.329 | 5.247 | 5.298 | 1,642,505 | +0.05(+0.95%) |
Sep 21, 2005 | 5.164 | 5.265 | 5.150 | 5.248 | 1,919,004 | +0.06(+1.25%) |
Sep 20, 2005 | 5.212 | 5.264 | 5.161 | 5.183 | 1,720,698 | -0.02(-0.35%) |
Sep 19, 2005 | 5.174 | 5.208 | 5.127 | 5.201 | 1,295,351 | +0.04(+0.80%) |
Sep 16, 2005 | 5.192 | 5.212 | 5.129 | 5.160 | 2,836,113 | -0.03(-0.61%) |
Sep 15, 2005 | 5.176 | 5.198 | 5.145 | 5.192 | 1,027,331 | +0.02(+0.33%) |
Sep 14, 2005 | 5.256 | 5.263 | 5.166 | 5.175 | 1,095,631 | -0.08(-1.61%) |
Sep 13, 2005 | 5.301 | 5.301 | 5.248 | 5.260 | 1,003,779 | -0.03(-0.62%) |
Sep 12, 2005 | 5.197 | 5.300 | 5.191 | 5.293 | 1,689,138 | +0.08(+1.63%) |
Sep 09, 2005 | 5.125 | 5.264 | 5.105 | 5.208 | 2,046,184 | +0.10(+1.93%) |
Sep 08, 2005 | 5.113 | 5.140 | 5.083 | 5.109 | 1,001,895 | +0.00(+0.04%) |
Sep 07, 2005 | 5.117 | 5.171 | 5.088 | 5.107 | 2,466,349 | -0.01(-0.21%) |
Sep 06, 2005 | 5.148 | 5.230 | 5.104 | 5.117 | 2,665,127 | +0.10(+2.03%) |
Sep 02, 2005 | 5.010 | 5.019 | 4.966 | 5.016 | 990,119 | +0.01(+0.23%) |
Sep 01, 2005 | 5.069 | 5.083 | 4.989 | 5.004 | 1,931,722 | -0.04(-0.70%) |
Aug 31, 2005 | 4.936 | 5.039 | 4.936 | 5.039 | 1,530,870 | +0.11(+2.15%) |
Aug 30, 2005 | 4.936 | 4.967 | 4.902 | 4.933 | 1,685,841 | -0.03(-0.60%) |
Aug 29, 2005 | 4.822 | 4.978 | 4.824 | 4.962 | 2,430,550 | +0.14(+2.91%) |
Aug 26, 2005 | 4.862 | 4.862 | 4.750 | 4.822 | 1,287,344 | -0.02(-0.44%) |
Aug 25, 2005 | 4.763 | 4.847 | 4.750 | 4.844 | 1,754,612 | +0.09(+1.94%) |
Aug 24, 2005 | 4.745 | 4.778 | 4.734 | 4.751 | 1,644,390 | +0.02(+0.36%) |
Aug 23, 2005 | 4.750 | 4.750 | 4.708 | 4.734 | 1,145,090 | +0.00(+0.00%) |
Aug 22, 2005 | 4.702 | 4.734 | 4.698 | 4.734 | 707,968 | +0.02(+0.50%) |
Aug 19, 2005 | 4.658 | 4.712 | 4.639 | 4.711 | 1,806,897 | +0.05(+1.14%) |
Aug 18, 2005 | 4.652 | 4.660 | 4.607 | 4.658 | 397,084 | +0.01(+0.16%) |
Aug 17, 2005 | 4.681 | 4.681 | 4.633 | 4.650 | 1,107,407 | -0.01(-0.25%) |
Aug 16, 2005 | 4.617 | 4.666 | 4.611 | 4.662 | 1,110,705 | +0.03(+0.60%) |
Aug 15, 2005 | 4.609 | 4.649 | 4.592 | 4.634 | 521,908 | +0.02(+0.48%) |
Aug 12, 2005 | 4.591 | 4.613 | 4.544 | 4.612 | 1,044,759 | +0.01(+0.12%) |
Aug 11, 2005 | 4.567 | 4.614 | 4.550 | 4.607 | 1,082,913 | +0.04(+0.88%) |
Aug 10, 2005 | 4.554 | 4.574 | 4.539 | 4.567 | 2,114,955 | +0.02(+0.51%) |
Aug 09, 2005 | 4.543 | 4.554 | 4.523 | 4.543 | 1,371,659 | +0.00(+0.00%) |
Aug 08, 2005 | 4.564 | 4.574 | 4.525 | 4.543 | 1,060,775 | -0.02(-0.47%) |
Aug 05, 2005 | 4.607 | 4.607 | 4.554 | 4.564 | 857,758 | -0.05(-1.04%) |
Aug 04, 2005 | 4.660 | 4.662 | 4.605 | 4.612 | 636,841 | -0.05(-1.12%) |
Aug 03, 2005 | 4.640 | 4.684 | 4.640 | 4.664 | 1,215,746 | +0.00(+0.07%) |
Aug 02, 2005 | 4.602 | 4.683 | 4.592 | 4.661 | 1,354,702 | +0.07(+1.55%) |
Aug 01, 2005 | 4.586 | 4.596 | 4.553 | 4.590 | 919,464 | -0.01(-0.18%) |
Jul 29, 2005 | 4.617 | 4.660 | 4.594 | 4.598 | 1,194,078 | -0.03(-0.64%) |
Jul 28, 2005 | 4.628 | 4.642 | 4.605 | 4.628 | 852,105 | -0.01(-0.11%) |
Jul 27, 2005 | 4.559 | 4.640 | 4.533 | 4.633 | 1,639,208 | +0.09(+1.91%) |
Jul 26, 2005 | 4.580 | 4.583 | 4.528 | 4.546 | 1,056,535 | -0.03(-0.58%) |
Jul 25, 2005 | 4.591 | 4.596 | 4.550 | 4.573 | 1,306,185 | -0.00(-0.05%) |
Jul 22, 2005 | 4.581 | 4.586 | 4.564 | 4.575 | 1,250,603 | -0.01(-0.14%) |
Jul 21, 2005 | 4.606 | 4.622 | 4.571 | 4.581 | 2,792,307 | -0.03(-0.71%) |
Jul 20, 2005 | 4.654 | 4.654 | 4.612 | 4.614 | 2,743,319 | -0.05(-1.09%) |
Jul 19, 2005 | 4.660 | 4.676 | 4.649 | 4.665 | 5,072,126 | -0.11(-2.33%) |
Jul 18, 2005 | 4.784 | 4.814 | 4.753 | 4.777 | 974,104 | -0.01(-0.16%) |
Jul 15, 2005 | 4.690 | 4.794 | 4.686 | 4.784 | 1,214,804 | +0.07(+1.55%) |
Jul 14, 2005 | 4.745 | 4.757 | 4.705 | 4.711 | 574,194 | -0.03(-0.65%) |
Jul 13, 2005 | 4.727 | 4.776 | 4.724 | 4.742 | 561,476 | -0.01(-0.11%) |
Jul 12, 2005 | 4.775 | 4.778 | 4.706 | 4.747 | 884,607 | -0.05(-1.11%) |
Jul 11, 2005 | 4.777 | 4.831 | 4.777 | 4.800 | 600,101 | +0.04(+0.76%) |
Jul 08, 2005 | 4.755 | 4.777 | 4.740 | 4.764 | 695,250 | -0.00(-0.02%) |
Jul 07, 2005 | 4.747 | 4.804 | 4.721 | 4.765 | 955,733 | +0.01(+0.13%) |
Jul 06, 2005 | 4.829 | 4.829 | 4.738 | 4.759 | 1,287,344 | -0.07(-1.45%) |
Jul 05, 2005 | 4.770 | 4.851 | 4.770 | 4.829 | 585,969 | +0.04(+0.73%) |